LSE - Delayed Quote
GBP
iShares UK Gilts 0-5yr UCITS ETF GBP (Dist) (IGLS.L)
125.54
+0.08
(+0.06%)
At close: October 30 at 4:35:19 PM GMT
Currency in GBP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
125.53
125.60
125.44
125.54
125.54
21,520
Oct 29, 2026
125.37
125.56
125.23
125.46
125.46
24,074
Oct 28, 2026
125.24
125.40
125.16
125.23
125.23
52,602
Oct 27, 2026
125.29
125.39
125.19
125.23
125.23
45,109
Oct 26, 2026
125.34
125.41
125.21
125.24
125.24
36,401
Oct 23, 2026
125.35
125.42
125.20
125.28
125.28
35,177
Oct 22, 2026
125.26
125.35
125.13
125.31
125.31
79,241
Oct 21, 2026
125.08
125.28
125.04
125.22
125.22
61,120
Oct 20, 2026
125.20
125.23
125.00
125.13
125.13
122,995
Oct 19, 2026
125.27
125.37
125.11
125.12
125.12
28,983
Oct 16, 2026
125.30
125.37
125.19
125.29
125.29
44,078
Oct 15, 2026
125.34
125.46
125.18
125.19
125.19
33,550
Oct 14, 2026
125.16
125.21
125.00
125.11
125.11
13,298
Oct 13, 2026
125.22
125.25
125.00
125.04
125.04
101,944
Oct 12, 2026
125.21
125.21
125.02
125.04
125.04
203,440
Oct 9, 2026
125.08
125.24
125.03
125.05
125.05
32,713
Oct 8, 2026
125.06
125.12
124.90
124.98
124.98
25,438
Oct 7, 2026
125.12
125.24
124.94
125.13
125.13
63,195
Oct 6, 2026
125.27
125.29
125.07
125.20
125.20
43,024
Oct 5, 2026
125.24
125.30
125.02
125.08
125.08
52,284
Oct 2, 2026
125.26
125.45
125.10
125.23
125.23
16,431
Oct 1, 2026
124.94
125.22
124.76
125.18
125.18
38,834
Sep 30, 2026
124.97
125.09
124.71
124.94
124.94
27,343
Sep 29, 2026
124.90
125.11
124.80
124.87
124.87
70,790
Sep 28, 2026
124.96
125.01
124.74
124.81
124.81
32,625
Sep 25, 2026
124.88
125.14
124.76
124.99
124.99
37,676
Sep 24, 2026
124.86
125.05
124.75
124.78
124.78
32,795
Sep 23, 2026
125.23
125.24
124.80
124.80
124.80
17,002
Sep 22, 2026
125.07
125.30
124.98
125.03
125.03
45,459
Sep 21, 2026
124.98
125.21
124.87
125.10
125.10
31,869
Sep 18, 2026
125.17
125.19
124.80
124.87
124.87
53,837
Sep 17, 2026
125.00
125.24
124.90
125.12
125.12
18,508
Sep 16, 2026
124.75
125.02
124.72
125.00
125.00
129,790
Sep 15, 2026
124.44
124.74
124.44
124.71
124.71
31,337
Sep 14, 2026
124.69
124.80
124.41
124.57
124.57
29,761
Sep 11, 2026
124.65
124.97
124.63
124.88
124.88
21,082
Sep 10, 2026
125.19
125.20
124.67
124.69
124.69
25,088
Sep 9, 2026
125.31
125.37
125.05
125.09
125.09
31,335
Sep 8, 2026
125.39
125.45
125.26
125.35
125.35
47,280
Sep 7, 2026
125.40
125.59
125.14
125.35
125.35
20,249
Sep 4, 2026
125.40
125.53
125.33
125.43
125.43
18,677
Sep 3, 2026
125.26
125.52
125.23
125.45
125.45
41,037
Sep 2, 2026
125.13
125.25
125.00
125.16
125.16
22,646
Sep 1, 2026
125.25
125.42
125.09
125.22
125.22
48,554
Aug 28, 2026
125.52
125.60
125.35
125.40
125.40
12,586
Aug 27, 2026
125.50
126.05
125.50
125.57
125.57
22,413
Aug 26, 2026
125.64
125.68
125.49
125.53
125.53
36,839
Aug 25, 2026
125.40
125.60
125.30
125.60
125.60
27,140
Aug 24, 2026
125.50
125.54
125.32
125.36
125.36
23,933
Aug 21, 2026
125.30
125.48
125.26
125.43
125.43
14,081
Aug 20, 2026
125.47
125.47
125.23
125.32
125.32
19,310
Aug 19, 2026
125.37
125.47
125.29
125.38
125.38
26,045
Aug 18, 2026
125.29
125.34
125.21
125.24
125.24
18,215
Aug 17, 2026
125.41
125.49
125.29
125.29
125.29
43,169
Aug 14, 2026
125.50
125.62
125.34
125.34
125.34
17,945
Aug 13, 2026
125.45
125.61
125.38
125.50
125.50
78,996
Aug 12, 2026
125.42
125.56
125.35
125.43
125.43
29,534
Aug 11, 2026
125.25
125.51
125.12
125.43
125.43
24,971
Aug 10, 2026
125.48
125.56
125.29
125.31
125.31
31,032
Aug 7, 2026
125.43
125.61
125.39
125.49
125.49
42,831
Aug 6, 2026
125.56
125.64
125.46
125.46
125.46
17,882
Aug 5, 2026
125.52
125.62
125.45
125.55
125.55
36,495
Aug 4, 2026
125.33
125.52
125.19
125.49
125.49
23,533
Aug 3, 2026
124.50
125.84
124.50
125.31
125.31
15,979
Jul 31, 2026
125.25
125.31
125.01
125.02
125.02
16,223
Jul 30, 2026
124.90
125.26
124.86
125.21
125.21
18,291
Jul 29, 2026
125.19
125.22
124.90
124.90
124.90
23,794
Jul 28, 2026
125.13
125.20
125.09
125.12
125.12
17,470
Jul 27, 2026
125.08
125.16
125.00
125.02
125.02
19,142
Jul 24, 2026
124.72
125.01
124.59
124.95
124.95
65,874
Jul 23, 2026
124.81
124.83
124.65
124.65
124.65
99,133
Jul 22, 2026
124.85
124.96
124.77
124.83
124.83
22,863
Jul 21, 2026
124.87
124.97
124.80
124.90
124.90
20,521
Jul 20, 2026
124.91
125.16
124.82
124.87
124.87
117,210
Jul 17, 2026
125.00
125.12
124.98
125.00
125.00
16,670
Jul 16, 2026
2.4146
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
125.96
125.96
124.77
124.94
124.94
18,046
Jul 15, 2026
127.36
127.49
127.28
127.46
125.05
19,154
Jul 14, 2026
127.21
127.49
127.08
127.39
124.98
18,170
Jul 13, 2026
127.57
127.60
127.32
127.33
124.92
13,888
Jul 10, 2026
127.65
127.73
127.57
127.64
125.22
26,690
Jul 9, 2026
127.46
127.60
127.38
127.56
125.14
20,544
Jul 8, 2026
128.00
128.00
127.29
127.30
124.89
24,868
Jul 7, 2026
127.71
127.99
127.64
127.70
125.28
28,847
Jul 6, 2026
127.87
127.94
127.80
127.83
125.41
21,809
Jul 3, 2026
127.84
127.92
127.74
127.82
125.40
37,017
Jul 2, 2026
127.85
127.90
127.71
127.82
125.40
18,351
Jul 1, 2026
127.80
127.83
127.61
127.78
125.36
19,708
Jun 30, 2026
128.00
128.00
127.68
127.72
125.30
20,560
Jun 29, 2026
127.75
127.82
127.66
127.79
125.37
26,890
Jun 26, 2026
127.82
127.88
127.65
127.73
125.31
18,789
Jun 25, 2026
127.69
127.83
127.53
127.83
125.41
40,351
Jun 24, 2026
127.70
128.24
127.08
127.75
125.33
20,834
Jun 23, 2026
128.48
128.48
127.13
127.62
125.20
24,189
Jun 22, 2026
127.37
127.68
127.21
127.38
124.97
20,644
Jun 19, 2026
127.42
127.68
127.29
127.30
124.89
16,259
Jun 18, 2026
127.53
127.62
127.42
127.52
125.10
20,293
Jun 17, 2026
127.64
127.92
127.37
127.52
125.10
16,004
Jun 16, 2026
127.15
128.23
127.15
127.36
124.95
20,108
Jun 15, 2026
127.15
127.51
127.15
127.42
125.01
17,077
Jun 12, 2026
127.22
127.38
127.09
127.26
124.85
19,472
Jun 11, 2026
127.48
127.49
126.85
126.99
124.58
20,366
Jun 10, 2026
126.93
127.10
126.85
126.90
124.50
66,731
Jun 9, 2026
126.89
127.00
126.85
126.91
124.51
17,784
Jun 8, 2026
127.10
127.10
126.73
126.84
124.44
16,872
Jun 5, 2026
126.99
127.03
126.88
126.91
124.51
21,872
Jun 4, 2026
126.87
126.97
126.80
126.92
124.52
14,529
Jun 3, 2026
126.84
126.91
126.77
126.82
124.42
33,499
Jun 2, 2026
127.48
127.49
126.90
126.99
124.58
97,169
Jun 1, 2026
127.13
127.25
126.78
126.88
124.48
27,716
May 29, 2026
127.09
127.26
127.00
127.12
124.71
18,990
May 28, 2026
126.81
127.28
126.81
127.15
124.74
20,789
May 27, 2026
127.25
127.25
126.84
127.00
124.59
13,602
May 26, 2026
127.00
127.49
126.83
126.83
124.43
54,326
May 22, 2026
126.66
126.85
126.66
126.78
124.38
23,857
May 21, 2026
127.23
127.35
126.50
126.63
124.23
25,061
May 20, 2026
126.24
126.80
125.51
126.56
124.16
35,416
May 19, 2026
127.26
127.26
126.07
126.15
123.76
19,980
May 18, 2026
126.06
126.26
125.91
126.14
123.75
23,714
May 15, 2026
127.27
127.27
125.94
125.94
123.55
47,166
May 14, 2026
126.25
126.42
126.17
126.40
124.01
48,788
May 13, 2026
125.50
126.93
125.50
126.26
123.87
97,812
May 12, 2026
128.49
128.49
125.61
126.03
123.64
52,622
May 11, 2026
127.02
127.02
126.21
126.24
123.85
30,401
May 8, 2026
126.48
126.77
126.15
126.47
124.07
15,932
May 7, 2026
126.49
126.58
126.42
126.53
124.13
29,481
May 6, 2026
126.19
126.59
126.10
126.42
124.03
24,549
May 5, 2026
126.50
126.50
125.61
126.05
123.66
47,789
May 1, 2026
126.16
126.46
125.84
126.38
123.99
25,980
Apr 30, 2026
126.67
127.02
125.84
126.25
123.86
23,820
Apr 29, 2026
126.95
126.95
125.88
125.90
123.51
29,461
Apr 28, 2026
126.21
126.45
126.03
126.10
123.71
26,709
Apr 27, 2026
126.31
126.39
126.17
126.25
123.86
27,901
Apr 24, 2026
126.21
126.49
125.73
126.32
123.93
55,658
Apr 23, 2026
126.22
126.49
126.14
126.28
123.89
32,408
Apr 22, 2026
126.52
126.59
126.30
126.40
124.01
76,393
Apr 21, 2026
126.72
126.75
126.41
126.41
124.02
159,286
Apr 20, 2026
126.77
127.00
126.55
126.73
124.33
85,313
Apr 17, 2026
126.40
127.00
126.40
126.83
124.43
25,865
Apr 16, 2026
126.61
126.72
126.43
126.52
124.12
37,098
Apr 15, 2026
126.55
126.69
126.31
126.60
124.20
19,896
Apr 14, 2026
126.42
126.57
126.32
126.53
124.13
17,789
Apr 13, 2026
126.36
126.68
126.17
126.32
123.93
21,419
Apr 10, 2026
126.50
126.58
126.39
126.42
124.03
18,345
Apr 9, 2026
126.58
126.78
126.30
126.50
124.10
21,239
Apr 8, 2026
125.98
126.73
125.98
126.55
124.15
35,021
Apr 7, 2026
126.50
126.50
125.29
125.88
123.50
19,327
Apr 2, 2026
125.87
126.34
125.87
126.21
123.82
17,836
Apr 1, 2026
126.19
126.50
126.00
126.21
123.82
36,096
Mar 31, 2026
124.54
126.49
124.54
125.84
123.46
30,687
Mar 30, 2026
125.59
125.92
125.01
125.77
123.39
35,898
Mar 27, 2026
125.48
125.66
125.21
125.59
123.21
58,133
Mar 26, 2026
125.46
125.76
125.46
125.52
123.14
47,848
Mar 25, 2026
126.49
126.49
125.63
125.80
123.42
22,754
Mar 24, 2026
125.75
125.91
125.50
125.61
123.23
21,192
Mar 23, 2026
125.25
126.24
124.64
125.78
123.40
60,369
Mar 20, 2026
126.49
126.49
124.94
125.26
122.89
130,080
Mar 19, 2026
124.00
126.48
124.00
125.70
123.32
66,011
Mar 18, 2026
126.63
126.94
126.30
126.35
123.96
27,213
Mar 17, 2026
126.36
126.61
126.29
126.55
124.15
26,445
Mar 16, 2026
126.35
126.51
126.23
126.32
123.93
27,725
Mar 13, 2026
126.21
126.44
126.13
126.22
123.83
41,942
Mar 12, 2026
126.47
126.54
126.21
126.42
124.03
26,011
Mar 11, 2026
126.70
127.13
126.44
126.50
124.10
47,628
Mar 10, 2026
126.84
127.35
126.57
126.91
124.51
17,684
Mar 9, 2026
126.00
126.83
123.90
126.53
124.13
131,185
Mar 6, 2026
127.07
127.08
126.26
126.83
124.43
34,104
Mar 5, 2026
127.10
127.30
127.00
127.00
124.59
25,183
Mar 4, 2026
127.20
127.42
127.10
127.24
124.83
24,546
Mar 3, 2026
127.28
127.48
126.88
127.10
124.69
47,348
Mar 2, 2026
129.70
127.57
127.40
127.40
124.99
28,000
Feb 27, 2026
127.76
127.77
127.47
127.75
125.33
20,627
Feb 26, 2026
127.52
127.82
127.50
127.61
125.19
19,006
Feb 25, 2026
127.50
127.76
127.36
127.47
125.06
21,703
Feb 24, 2026
127.49
127.56
127.40
127.49
125.07
20,671
Feb 23, 2026
127.49
127.51
127.40
127.48
125.07
26,680
Feb 20, 2026
127.48
127.75
127.33
127.42
125.01
33,339
Feb 19, 2026
127.22
127.45
127.18
127.41
125.00
17,960
Feb 18, 2026
127.30
127.52
127.26
127.33
124.92
22,882
Feb 17, 2026
127.12
127.41
127.12
127.29
124.88
22,667
Feb 16, 2026
127.12
127.39
127.12
127.29
124.88
16,507
Feb 13, 2026
127.18
127.53
127.11
127.22
124.81
39,043
Feb 12, 2026
127.05
127.18
126.92
127.10
124.69
27,795
Feb 11, 2026
126.98
127.15
126.89
127.03
124.62
23,164
Feb 10, 2026
127.00
127.07
126.93
126.99
124.58
60,372
Feb 9, 2026
126.95
127.01
126.76
126.96
124.55
14,701
Feb 6, 2026
126.80
126.98
126.80
126.90
124.50
49,072
Feb 5, 2026
126.80
127.00
126.58
126.86
124.46
29,383
Feb 4, 2026
126.70
126.78
126.48
126.68
124.28
29,167
Feb 3, 2026
126.73
126.75
126.61
126.70
124.30
16,707
Feb 2, 2026
126.68
127.44
126.62
126.68
124.28
27,052
Jan 30, 2026
126.57
126.76
126.54
126.71
124.31
29,954
Jan 29, 2026
126.50
126.75
126.49
126.75
124.35
18,088
Jan 28, 2026
126.50
126.64
126.50
126.55
124.15
25,183
Jan 27, 2026
126.52
126.61
126.46
126.53
124.13
26,871
Jan 26, 2026
126.50
126.90
126.35
126.53
124.13
19,292
Jan 23, 2026
126.76
127.49
126.36
126.53
124.13
17,562
Jan 22, 2026
126.50
126.80
126.50
126.68
124.28
26,041
Jan 21, 2026
126.56
126.81
126.56
126.70
124.30
24,377
Jan 20, 2026
126.66
126.98
126.50
126.58
124.18
21,452
Jan 19, 2026
126.71
126.75
126.60
126.66
124.26
53,850
Jan 16, 2026
126.70
126.73
126.57
126.64
124.24
44,455
Jan 15, 2026
2.5662
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
128.90
128.90
126.60
126.71
124.31
25,814
Jan 14, 2026
129.23
129.38
129.15
129.37
124.40
11,487
Jan 13, 2026
128.91
129.68
128.91
129.18
124.22
8,961
Jan 12, 2026
129.20
129.53
129.17
129.22
124.26
18,739
Jan 9, 2026
129.21
129.32
129.16
129.25
124.29
13,245
Jan 8, 2026
129.17
129.50
129.12
129.19
124.23
28,849
Jan 7, 2026
129.04
129.19
129.02
129.16
124.20
19,959
Jan 6, 2026
128.80
129.10
128.80
128.98
124.03
12,093
Jan 5, 2026
128.80
129.10
128.65
128.90
123.95
23,502
Jan 2, 2026
128.76
129.03
128.66
128.84
123.89
18,105
Dec 31, 2025
128.83
129.15
128.76
129.15
124.19
3,988
Dec 30, 2025
129.00
129.00
128.67
128.81
123.86
13,199
Dec 29, 2025
128.90
128.90
128.61
128.66
123.72
9,446
Dec 24, 2025
128.81
128.89
128.51
128.61
123.67
17,967
Dec 23, 2025
128.60
128.89
128.50
128.73
123.79
10,055
Dec 22, 2025
128.57
128.68
128.53
128.56
123.62
12,988
Dec 19, 2025
128.71
128.90
128.49
128.57
123.63
28,727
Dec 18, 2025
128.78
128.90
128.51
128.71
123.77
20,358
Dec 17, 2025
128.62
128.90
128.41
128.72
123.78
14,586
Dec 16, 2025
128.01
128.61
128.01
128.57
123.63
10,930
Dec 15, 2025
129.91
129.91
128.51
128.61
123.67
17,136
Dec 12, 2025
128.77
128.77
128.49
128.53
123.59
17,285
Dec 11, 2025
128.42
129.14
128.42
128.50
123.57
27,791
Dec 10, 2025
128.43
128.48
128.28
128.42
123.49
14,851
Dec 9, 2025
127.88
129.13
127.87
128.43
123.50
113,800
Dec 8, 2025
127.86
128.51
127.86
128.39
123.46
14,851
Dec 5, 2025
129.32
129.32
128.51
128.56
123.62
15,249
Dec 4, 2025
129.33
129.33
128.40
128.68
123.74
36,138
Dec 3, 2025
128.61
128.65
128.51
128.57
123.63
13,226
Dec 2, 2025
128.89
128.89
128.45
128.54
123.60
15,416
Dec 1, 2025
129.33
129.33
128.42
128.52
123.58
67,998
Nov 28, 2025
129.95
129.95
127.67
128.51
123.57
17,021
Nov 27, 2025
129.94
129.94
128.41
128.51
123.57
22,238
Nov 26, 2025
128.28
129.24
127.55
128.51
123.57
9,851
Nov 25, 2025
128.40
128.47
128.23
128.41
123.48
46,665
Nov 24, 2025
128.33
128.39
128.24
128.30
123.37
25,786
Nov 21, 2025
128.28
128.39
127.78
128.30
123.37
99,487
Nov 20, 2025
130.01
130.01
128.13
128.22
123.30
28,882
Nov 19, 2025
128.27
128.47
128.08
128.16
123.24
20,746
Nov 18, 2025
128.15
128.27
128.14
128.14
123.22
32,258
Nov 17, 2025
128.01
128.20
128.00
128.20
123.28
13,840
Nov 14, 2025
128.44
128.44
127.84
128.02
123.10
44,663
Nov 13, 2025
130.79
130.79
128.26
128.33
123.40
13,010
Nov 12, 2025
128.30
128.38
128.08
128.33
123.40
70,050
Nov 11, 2025
128.20
128.44
128.19
128.40
123.47
37,986
Nov 10, 2025
128.04
128.18
127.31
128.14
123.22
23,913
Nov 7, 2025
128.13
128.17
128.04
128.16
123.24
17,903
Nov 6, 2025
128.20
128.25
127.94
128.21
123.29
70,867
Nov 5, 2025
128.29
128.49
128.00
128.08
123.16
19,390
Nov 4, 2025
128.50
128.50
128.15
128.20
123.28
22,272
Nov 3, 2025
128.26
128.27
128.05
128.09
123.17
26,304
Oct 31, 2025
128.14
128.90
127.33
128.15
123.23
14,558
Oct 30, 2025
128.97
128.97
127.33
128.14
123.22
39,757
